AFSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	40.26	40.26	40.13	40.13	-	-0.12%	1,524
Sep 8, 2026	40.21	40.36	40.18	40.18	40.18	-0.70%	10,937
Sep 4, 2026	40.32	40.46	40.23	40.46	40.46	0.45%	7,500
Sep 3, 2026	40.18	40.33	40.08	40.28	40.28	0.40%	7,765
Sep 2, 2026	39.99	40.18	39.94	40.12	40.12	1.17%	6,170
Sep 1, 2026	40.09	40.09	39.65	39.65	39.65	-0.96%	17,503
Aug 31, 2026	40.05	40.05	39.91	40.04	40.04	-0.68%	7,745
Aug 28, 2026	40.92	40.92	40.31	40.31	40.31	-1.24%	8,243
Aug 27, 2026	40.86	40.87	40.61	40.82	40.82	0.56%	33,244
Aug 26, 2026	40.65	40.70	40.56	40.60	40.60	0.09%	10,424
Aug 25, 2026	40.57	40.57	40.39	40.56	40.56	0.20%	10,301
Aug 24, 2026	40.61	40.67	40.41	40.48	40.48	-0.68%	6,863
Aug 21, 2026	40.54	40.76	40.52	40.76	40.76	0.94%	8,921
Aug 20, 2026	40.66	40.70	40.33	40.38	40.38	-1.12%	8,392
Aug 19, 2026	41.32	41.32	40.84	40.84	40.83	-0.28%	10,518
Aug 18, 2026	41.35	41.43	40.90	40.95	40.95	-1.44%	77,838
Aug 17, 2026	41.59	41.63	41.44	41.55	41.55	0.06%	16,367
Aug 14, 2026	41.45	41.53	41.33	41.53	41.53	0.80%	11,633
Aug 13, 2026	41.28	41.31	41.12	41.20	41.20	0.53%	4,733
Aug 12, 2026	41.12	41.12	40.77	40.98	40.98	1.04%	10,668
Aug 11, 2026	40.87	40.93	40.56	40.56	40.56	-0.13%	9,011
Aug 10, 2026	40.75	40.93	40.61	40.61	40.61	-1.02%	6,294
Aug 7, 2026	40.93	41.16	40.93	41.03	41.03	1.00%	6,668
Aug 6, 2026	40.80	40.99	40.62	40.62	40.62	-0.95%	11,207
Aug 5, 2026	41.62	41.62	41.01	41.01	41.01	-0.94%	13,338
Aug 4, 2026	40.96	41.43	40.80	41.40	41.40	1.87%	11,748
Aug 3, 2026	40.12	40.68	40.12	40.64	40.64	1.75%	20,683
Jul 31, 2026	40.25	40.29	39.61	39.94	39.94	-0.08%	47,385
Jul 30, 2026	39.85	40.02	39.63	39.97	39.97	1.25%	12,830
Jul 29, 2026	39.66	39.71	39.44	39.48	39.48	-1.01%	8,141
Jul 28, 2026	39.67	39.96	39.60	39.88	39.88	0.06%	21,163
Jul 27, 2026	40.40	40.40	39.61	39.86	39.86	0.45%	13,742
Jul 24, 2026	39.76	39.99	39.60	39.68	39.68	-0.23%	38,073
Jul 23, 2026	39.84	39.84	39.62	39.77	39.77	-0.62%	16,767
Jul 22, 2026	40.23	40.23	39.95	40.02	40.02	-0.84%	8,014
Jul 21, 2026	39.83	40.38	39.83	40.36	40.36	1.78%	132,486
Jul 20, 2026	39.93	40.00	39.65	39.65	39.65	-0.83%	5,428
Jul 17, 2026	40.09	40.21	39.86	39.99	39.99	-0.04%	7,271
Jul 16, 2026	40.29	40.38	39.93	40.00	40.00	-0.17%	7,117
Jul 15, 2026	40.33	40.33	39.88	40.07	40.07	-0.02%	15,018
Jul 14, 2026	40.11	40.26	39.99	40.08	40.08	0.28%	4,653
Jul 13, 2026	40.03	40.26	39.97	39.97	39.97	-0.75%	4,809
Jul 10, 2026	40.33	40.33	40.04	40.27	40.27	-0.32%	7,640
Jul 9, 2026	40.25	40.46	40.09	40.40	40.40	1.71%	13,180
Jul 8, 2026	39.73	39.96	39.30	39.72	39.72	-0.53%	17,916
Jul 7, 2026	39.90	40.11	39.85	39.93	39.93	-1.08%	8,004
Jul 6, 2026	40.59	40.64	40.37	40.37	40.37	0.45%	4,806
Jul 2, 2026	41.19	41.19	39.79	40.19	40.19	-1.69%	15,327
Jul 1, 2026	41.15	41.29	40.81	40.88	40.88	-0.54%	12,949
Jun 30, 2026	40.79	41.16	40.79	41.10	41.10	0.98%	31,430